Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
15.28
-0.10 (-0.65%)
At close: Sep 12, 2025, 4:00 PM EDT
15.29
+0.01 (0.07%)
After-hours: Sep 12, 2025, 4:57 PM EDT

Columbia Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202514.7215.4214.7215.2915.29-0.59%121,142
Sep 11, 202515.1715.4415.1015.3815.381.05%153,586
Sep 10, 202515.3115.4715.1715.2215.22-0.78%115,817
Sep 9, 202515.1415.4415.1415.3415.341.66%171,260
Sep 8, 202515.0815.1514.8515.0915.090.53%95,087
Sep 5, 202515.0915.2014.8415.0115.010.07%106,661
Sep 4, 202514.9215.0414.8715.0015.001.08%87,711
Sep 3, 202514.7714.9714.7514.8414.840.07%121,254
Sep 2, 202514.8715.0114.6214.8314.83-1.33%118,650
Aug 29, 202515.1215.2015.0115.0315.03-0.33%69,822
Aug 28, 202515.3215.3215.0515.0815.08-0.79%86,015
Aug 27, 202515.2115.3715.1115.2015.20-0.33%77,929
Aug 26, 202515.0415.3215.0415.2515.251.53%100,474
Aug 25, 202515.3115.3515.0215.0215.02-2.15%88,575
Aug 22, 202514.6915.3614.4315.3515.355.21%201,038
Aug 21, 202514.6014.6314.5214.5914.59-0.68%113,884
Aug 20, 202514.8514.8914.4314.6914.69-1.08%95,125
Aug 19, 202514.6714.8814.6514.8514.851.16%80,900
Aug 18, 202514.5414.7114.1914.6814.680.96%95,121
Aug 15, 202514.8814.9814.5214.5414.54-1.89%93,768
Aug 14, 202514.8914.9214.7414.8214.82-1.92%91,395
Aug 13, 202514.8815.1414.8815.1115.112.23%101,478
Aug 12, 202514.4114.8014.4114.7814.783.36%90,120
Aug 11, 202514.3814.3814.2314.3014.30-0.21%74,122
Aug 8, 202514.2114.3913.9814.3314.331.49%85,493
Aug 7, 202514.3114.3114.0314.1214.12-0.98%108,117
Aug 6, 202514.3014.4214.2614.2614.26-0.49%82,951
Aug 5, 202514.2714.3514.0514.3314.330.35%150,906
Aug 4, 202513.9914.4713.8914.2814.282.00%132,456
Aug 1, 202514.2314.3514.0014.0014.00-2.71%255,276
Jul 31, 202513.9014.6813.9014.3914.393.23%179,414
Jul 30, 202514.4014.4013.8913.9413.94-0.57%135,492
Jul 29, 202514.2414.3513.9914.0214.02-0.78%112,948
Jul 28, 202514.0914.3813.8914.1314.130.43%90,134
Jul 25, 202514.2914.5714.0414.0714.07-1.95%117,978
Jul 24, 202514.6114.7114.3514.3514.35-2.58%90,785
Jul 23, 202514.8114.8714.5914.7314.730.20%80,626
Jul 22, 202514.9215.0614.7014.7014.70-1.67%82,319
Jul 21, 202514.9615.2314.9214.9514.950.13%71,866
Jul 18, 202515.1915.2814.8814.9314.93-1.06%77,649
Jul 17, 202514.6515.3114.6515.0915.092.03%104,179
Jul 16, 202514.5514.9114.4114.7914.792.21%114,304
Jul 15, 202515.0315.0614.4614.4714.47-3.73%86,985
Jul 14, 202514.8215.0414.7715.0315.031.45%88,000
Jul 11, 202515.1115.1114.4014.8214.82-2.60%72,877
Jul 10, 202515.0315.3015.0315.2115.210.73%80,317
Jul 9, 202515.1715.1914.9415.1015.100.20%67,724
Jul 8, 202514.9715.1914.9515.0715.070.74%158,631
Jul 7, 202515.1815.3714.9114.9614.96-2.09%100,273
Jul 3, 202515.2015.3614.6015.2815.280.73%85,734